Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 20.86
-0.28 (-1.32%)
At close: Apr 14, 2026
TSX:CSH.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 21.06 | 21.22 | 20.82 | 20.86 | 20.86 | -1.32% | 293,400 |
| Apr 13, 2026 | 21.35 | 21.35 | 21.03 | 21.14 | 21.14 | -1.49% | 257,460 |
| Apr 10, 2026 | 21.30 | 21.56 | 21.24 | 21.46 | 21.46 | 0.89% | 151,990 |
| Apr 9, 2026 | 21.25 | 21.53 | 21.16 | 21.27 | 21.27 | 0.14% | 294,567 |
| Apr 8, 2026 | 21.49 | 21.76 | 21.19 | 21.24 | 21.24 | -0.19% | 415,073 |
| Apr 7, 2026 | 21.27 | 21.40 | 21.12 | 21.28 | 21.28 | 0.33% | 165,608 |
| Apr 6, 2026 | 21.30 | 21.58 | 21.21 | 21.21 | 21.21 | -0.56% | 171,745 |
| Apr 2, 2026 | 21.00 | 21.35 | 20.86 | 21.33 | 21.33 | 1.23% | 318,270 |
| Apr 1, 2026 | 20.09 | 21.09 | 20.09 | 21.07 | 21.07 | 4.72% | 579,250 |
| Mar 31, 2026 | 19.70 | 20.31 | 19.70 | 20.12 | 20.12 | 2.24% | 574,997 |
| Mar 30, 2026 | 19.78 | 20.01 | 19.40 | 19.68 | 19.63 | 0.46% | 372,299 |
| Mar 27, 2026 | 19.71 | 19.78 | 19.39 | 19.59 | 19.54 | -0.76% | 363,576 |
| Mar 26, 2026 | 19.87 | 19.91 | 19.70 | 19.74 | 19.69 | -0.20% | 428,851 |
| Mar 25, 2026 | 19.72 | 19.97 | 19.61 | 19.78 | 19.73 | 1.02% | 583,397 |
| Mar 24, 2026 | 19.83 | 20.04 | 19.58 | 19.58 | 19.53 | -1.46% | 425,664 |
| Mar 23, 2026 | 19.78 | 20.12 | 19.78 | 19.87 | 19.82 | 1.27% | 405,436 |
| Mar 20, 2026 | 20.38 | 20.47 | 19.62 | 19.62 | 19.57 | -4.06% | 1,805,039 |
| Mar 19, 2026 | 20.70 | 20.77 | 20.24 | 20.45 | 20.40 | -2.01% | 394,750 |
| Mar 18, 2026 | 21.01 | 21.25 | 20.72 | 20.87 | 20.81 | -1.56% | 445,047 |
| Mar 17, 2026 | 21.31 | 21.52 | 21.08 | 21.20 | 21.14 | -0.93% | 342,221 |
| Mar 16, 2026 | 21.01 | 21.48 | 21.01 | 21.40 | 21.34 | 1.95% | 409,053 |
| Mar 13, 2026 | 21.29 | 22.04 | 20.06 | 20.99 | 20.93 | -1.64% | 456,915 |
| Mar 12, 2026 | 21.89 | 21.89 | 21.21 | 21.34 | 21.28 | -2.07% | 443,427 |
| Mar 11, 2026 | 21.19 | 21.87 | 21.06 | 21.79 | 21.73 | 2.83% | 419,110 |
| Mar 10, 2026 | 21.49 | 21.80 | 21.19 | 21.19 | 21.13 | -1.44% | 342,050 |
| Mar 9, 2026 | 21.00 | 21.67 | 20.69 | 21.50 | 21.44 | 1.70% | 563,397 |
| Mar 6, 2026 | 21.26 | 21.26 | 20.85 | 21.14 | 21.08 | -1.21% | 399,655 |
| Mar 5, 2026 | 21.59 | 21.60 | 21.24 | 21.40 | 21.34 | -0.83% | 266,350 |
| Mar 4, 2026 | 21.87 | 21.96 | 21.58 | 21.58 | 21.52 | -1.24% | 298,033 |
| Mar 3, 2026 | 21.96 | 22.03 | 21.47 | 21.85 | 21.79 | -1.22% | 318,846 |
| Mar 2, 2026 | 22.20 | 22.55 | 22.01 | 22.12 | 22.06 | -0.45% | 402,199 |
| Feb 27, 2026 | 22.24 | 23.21 | 22.14 | 22.22 | 22.16 | 1.14% | 791,407 |
| Feb 26, 2026 | 22.13 | 22.24 | 21.97 | 21.97 | 21.86 | -0.68% | 197,941 |
| Feb 25, 2026 | 22.03 | 22.27 | 21.94 | 22.12 | 22.01 | -0.27% | 257,397 |
| Feb 24, 2026 | 22.30 | 22.33 | 21.96 | 22.18 | 22.07 | -0.22% | 350,726 |
| Feb 23, 2026 | 21.90 | 22.38 | 21.81 | 22.23 | 22.12 | 1.60% | 411,671 |
| Feb 20, 2026 | 21.77 | 22.07 | 21.72 | 21.88 | 21.77 | 0.23% | 977,416 |
| Feb 19, 2026 | 22.13 | 22.13 | 21.80 | 21.83 | 21.72 | -1.31% | 223,211 |
| Feb 18, 2026 | 22.01 | 22.27 | 21.97 | 22.12 | 22.01 | -0.49% | 380,100 |
| Feb 17, 2026 | 21.79 | 22.37 | 21.79 | 22.23 | 22.12 | 1.55% | 525,367 |
| Feb 13, 2026 | 21.33 | 21.92 | 21.33 | 21.89 | 21.78 | 2.24% | 416,403 |
| Feb 12, 2026 | 21.24 | 21.52 | 21.06 | 21.41 | 21.30 | 0.99% | 657,990 |
| Feb 11, 2026 | 20.87 | 21.30 | 20.76 | 21.20 | 21.09 | 1.34% | 278,657 |
| Feb 10, 2026 | 20.92 | 21.29 | 20.90 | 20.92 | 20.82 | 0.05% | 276,666 |
| Feb 9, 2026 | 21.09 | 21.18 | 20.77 | 20.91 | 20.81 | -0.33% | 327,413 |
| Feb 6, 2026 | 21.16 | 21.23 | 20.71 | 20.98 | 20.88 | -0.47% | 217,670 |
| Feb 5, 2026 | 20.92 | 21.42 | 20.84 | 21.08 | 20.98 | 0.76% | 285,412 |
| Feb 4, 2026 | 20.62 | 21.14 | 20.58 | 20.92 | 20.82 | 1.70% | 354,098 |
| Feb 3, 2026 | 20.77 | 20.77 | 20.38 | 20.57 | 20.47 | -0.10% | 474,177 |
| Feb 2, 2026 | 20.22 | 20.87 | 20.01 | 20.59 | 20.49 | 1.83% | 613,678 |